The Chefs' Warehouse, Inc. - CHEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	63.42	62.35	62.35	63.61	59.18	894,969
October 28, 2025	58.06	58.61	58.61	60.44	57.13	618,800
October 27, 2025	59.59	58.33	58.33	59.96	58.23	418,216
October 24, 2025	59.25	58.54	58.54	59.72	58.12	267,310
October 23, 2025	59.76	58.76	58.76	59.76	58.23	280,428
October 22, 2025	59.39	59.81	59.81	60.19	59.01	270,917
October 21, 2025	58.39	59.62	59.62	59.86	57.77	656,104
October 20, 2025	58.11	58.3	58.3	58.7	57.79	303,248
October 17, 2025	57.74	58.15	58.15	58.47	57.34	272,453
October 16, 2025	59.04	57.76	57.76	59.35	57.26	296,800
October 15, 2025	58.36	59.15	59.15	59.62	58.03	301,428
October 14, 2025	57.45	57.99	57.99	59.1	57.36	448,644
October 13, 2025	57.2	57.61	57.61	57.71	56.08	310,100
October 10, 2025	56.71	57.1	57.1	57.65	56.12	477,552
October 09, 2025	56.54	56.12	56.12	56.83	55.71	327,923
October 08, 2025	56.32	56.33	56.33	56.76	54.84	384,121
October 07, 2025	54.36	55.79	55.79	56.08	53.24	625,812
October 06, 2025	55.01	54.61	54.61	55.23	54.26	355,115
October 03, 2025	55.05	55.44	55.44	55.8	54.61	548,500
October 02, 2025	54.46	55.15	55.15	55.39	53.2	789,732
October 01, 2025	57.7	54.6	54.6	57.96	54.2	1.37M
September 30, 2025	58.67	58.33	58.33	58.87	57.95	307,714
September 29, 2025	58.73	58.48	58.48	58.73	57.55	537,500
September 26, 2025	59.62	58.54	58.54	59.62	58.21	648,313
September 25, 2025	59.48	59.64	59.64	59.87	58.75	440,229
September 24, 2025	61.42	59.44	59.44	62.1	59.18	739,258
September 23, 2025	60.02	61.7	61.7	62.08	59.94	529,600
September 22, 2025	64.38	60	60	64.64	59.96	645,737
September 19, 2025	66.69	64.93	64.93	66.86	64.85	568,400
September 18, 2025	67.68	66.69	66.69	68.3	66.29	364,400
September 17, 2025	65.82	67.44	67.44	68.27	65.76	360,900
September 16, 2025	66.57	65.64	65.64	66.9	64.18	893,800
September 15, 2025	65.97	66.62	66.62	67.13	65.82	329,313
September 12, 2025	66.16	66.17	66.17	66.89	65.79	370,523
September 11, 2025	64.5	65.99	65.99	66.13	64.5	589,400
September 10, 2025	64.5	64.44	64.45	64.64	63.1	261,199
September 09, 2025	64.84	64.63	64.63	65.1	63.56	365,400
September 08, 2025	64.2	64.84	64.84	64.84	63.52	328,700
September 05, 2025	65.26	63.97	63.97	65.65	63.4	357,100
September 04, 2025	63.92	65.25	65.25	65.44	63.92	290,024
September 03, 2025	64.19	63.8	63.8	65	62.94	507,143
September 02, 2025	62.96	64.57	64.57	64.61	62.75	383,923
August 29, 2025	63.21	63.14	63.14	63.87	62.38	412,955
August 28, 2025	62.6	62.91	62.91	63.26	61.81	307,147
August 27, 2025	62.35	62.61	62.61	63.05	61.11	405,600
August 26, 2025	65.21	63.09	63.09	65.46	62.49	353,215
August 25, 2025	63.74	65.13	65.13	65.24	63.53	441,303
August 22, 2025	61.72	64.08	64.08	64.25	61.56	319,841
August 21, 2025	62.14	61.78	61.78	62.8	61.56	357,310
August 20, 2025	61.15	61.91	61.91	62.03	60.9	360,149
August 19, 2025	61.8	61.4	61.4	62.72	61.23	304,900
August 18, 2025	61.88	61.8	61.8	62.22	61.17	273,500
August 15, 2025	61.41	61.55	61.55	61.96	61.2	402,132
August 14, 2025	63.51	61.29	61.29	63.62	61.23	372,420
August 13, 2025	63.17	63.68	63.68	64.56	62.5	360,500
August 12, 2025	62.3	62.77	62.77	63.07	62.03	285,599
August 11, 2025	62.37	62.3	62.3	63.06	62.02	366,500
August 08, 2025	64.3	62.88	62.88	64.76	62.75	565,500
August 07, 2025	65.6	63.95	63.95	65.77	62.92	362,148
August 06, 2025	65.46	65.77	65.77	66.77	65.44	569,546

The Chefs' Warehouse, Inc. (CHEF) NASDAQ